Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantel Medical (NY: CMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.12 11.21 10.90 11.18 106,260 +0.04(+0.35%)
Jan 30, 2008 11.06 11.44 10.99 11.14 71,976 -0.01(-0.09%)
Jan 29, 2008 11.45 11.45 10.91 11.15 81,083 -0.34(-2.95%)
Jan 28, 2008 10.91 11.58 10.66 11.48 70,736 +0.57(+5.23%)
Jan 25, 2008 11.79 11.79 10.67 10.91 94,921 -0.88(-7.47%)
Jan 24, 2008 12.53 12.71 11.67 11.79 49,257 -0.69(-5.51%)
Jan 23, 2008 11.40 12.60 11.38 12.48 120,511 +0.78(+6.71%)
Jan 22, 2008 12.38 12.58 11.70 11.70 81,476 -1.18(-9.17%)
Jan 21, 2008 12.90 13.00 12.37 12.88 0 +0.00(+0.00%)
Jan 18, 2008 12.90 13.00 12.37 12.88 79,204 -0.15(-1.19%)
Jan 17, 2008 13.02 13.10 12.79 13.03 38,414 -0.07(-0.52%)
Jan 16, 2008 12.64 13.47 12.60 13.10 50,187 +0.46(+3.60%)
Jan 15, 2008 13.00 13.00 12.21 12.65 45,953 -0.48(-3.69%)
Jan 14, 2008 12.73 13.24 12.73 13.13 38,905 +0.40(+3.12%)
Jan 11, 2008 13.27 13.40 12.73 12.73 59,360 -0.75(-5.53%)
Jan 10, 2008 13.56 13.60 13.22 13.48 59,171 -0.18(-1.35%)
Jan 09, 2008 13.24 13.70 12.92 13.66 54,575 +0.50(+3.83%)
Jan 08, 2008 13.57 13.63 13.15 13.16 50,806 -0.37(-2.72%)
Jan 07, 2008 13.76 13.76 13.25 13.53 58,758 -0.08(-0.57%)
Jan 04, 2008 13.80 14.07 13.50 13.61 61,270 -0.24(-1.75%)
Jan 03, 2008 13.99 14.24 13.83 13.85 64,437 -0.04(-0.28%)
Jan 02, 2008 14.09 14.29 13.80 13.89 78,585 -0.23(-1.65%)
Jan 01, 2008 14.43 14.50 14.06 14.12 0 +0.00(+0.00%)
Dec 31, 2007 14.43 14.50 14.06 14.12 69,291 -0.41(-2.80%)
Dec 28, 2007 14.72 14.89 14.05 14.53 134,761 -0.09(-0.60%)
Dec 27, 2007 15.09 15.24 14.48 14.61 47,089 -0.56(-3.70%)
Dec 26, 2007 15.15 15.27 14.59 15.17 54,730 -0.03(-0.19%)
Dec 24, 2007 15.86 15.94 14.85 15.20 51,632 -0.53(-3.38%)
Dec 21, 2007 15.55 15.74 15.43 15.74 144,675 +0.43(+2.78%)
Dec 20, 2007 15.29 15.43 14.52 15.31 58,861 +0.20(+1.35%)
Dec 19, 2007 14.88 15.16 14.73 15.11 46,469 +0.17(+1.17%)
Dec 18, 2007 14.45 14.98 14.17 14.93 99,548 +0.57(+3.98%)
Dec 17, 2007 14.72 14.96 14.29 14.36 72,905 -0.47(-3.20%)
Dec 14, 2007 14.77 15.18 14.67 14.84 77,965 +0.05(+0.33%)
Dec 13, 2007 14.69 14.88 14.05 14.79 95,830 +0.01(+0.07%)
Dec 12, 2007 14.93 15.15 14.59 14.78 66,296 +0.15(+0.99%)
Dec 11, 2007 15.11 15.25 14.53 14.63 91,803 -0.46(-3.02%)
Dec 10, 2007 15.97 16.11 14.86 15.09 146,533 -0.91(-5.69%)
Dec 07, 2007 15.75 16.03 15.59 16.00 93,352 +0.40(+2.55%)
Dec 06, 2007 16.61 16.61 15.39 15.60 135,897 -1.83(-10.50%)
Dec 05, 2007 16.60 17.43 16.60 17.43 55,763 +0.96(+5.82%)
Dec 04, 2007 16.56 16.82 16.40 16.47 32,322 -0.19(-1.16%)
Dec 03, 2007 17.02 17.12 16.39 16.67 96,656 -0.46(-2.71%)
Nov 30, 2007 17.30 17.87 17.11 17.13 78,657 -0.16(-0.95%)
Nov 29, 2007 17.43 17.67 17.20 17.30 59,067 -0.14(-0.78%)
Nov 28, 2007 17.19 20.25 17.00 17.43 77,449 +0.50(+2.98%)
Nov 27, 2007 16.56 17.00 16.41 16.93 53,491 +0.52(+3.19%)
Nov 26, 2007 17.23 17.49 16.29 16.40 73,979 -1.17(-6.67%)
Nov 23, 2007 17.07 17.73 16.58 17.58 50,187 +0.60(+3.54%)
Nov 21, 2007 17.62 17.64 16.89 16.98 39,344 -0.72(-4.05%)
Nov 20, 2007 17.48 17.92 17.14 17.69 63,198 +0.19(+1.11%)
Nov 19, 2007 17.94 18.18 17.44 17.50 65,614 -0.67(-3.68%)
Nov 16, 2007 18.17 18.20 17.84 18.17 176,687 -0.19(-1.05%)
Nov 15, 2007 18.22 18.40 17.86 18.36 125,796 +0.03(+0.16%)
Nov 14, 2007 18.50 18.50 17.91 18.33 79,101 -0.16(-0.89%)
Nov 13, 2007 17.68 18.64 17.40 18.50 89,531 +1.04(+5.93%)
Nov 12, 2007 17.11 17.83 17.11 17.46 54,493 +0.03(+0.17%)
Nov 09, 2007 17.44 17.82 16.94 17.43 90,150 -0.02(-0.11%)
Nov 08, 2007 17.36 17.48 16.83 17.45 58,345 +0.26(+1.52%)
Nov 07, 2007 17.58 17.61 16.70 17.19 100,167 -0.53(-3.01%)
Nov 06, 2007 17.15 17.75 16.91 17.72 59,997 +0.68(+3.98%)
Nov 05, 2007 17.20 17.25 16.70 17.04 72,022 -0.04(-0.23%)
Nov 02, 2007 17.13 17.25 16.68 17.08 65,573 +0.13(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.